GOOGL - Alphabet Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:1120.00
Callsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191220C01120000 | 2019-11-15 11:41AM EST | 2019-12-20 | 213.32 | 218.30 | 222.80 | 0.00 | - | 2 | 67 | 57.92% |
| GOOGL200117C01120000 | 2019-12-04 12:13PM EST | 2020-01-17 | 203.00 | 221.50 | 226.00 | 0.00 | - | 1 | 303 | 39.02% |
| GOOGL200221C01120000 | 2019-12-06 9:51AM EST | 2020-02-21 | 230.99 | 226.40 | 235.00 | +34.77 | +17.72% | - | 1 | 36.97% |
| GOOGL200320C01120000 | 2019-10-30 11:23AM EST | 2020-03-20 | 169.43 | 201.70 | 206.60 | 0.00 | - | 1 | 112 | 0.00% |
| GOOGL200619C01120000 | 2019-11-26 3:40PM EST | 2020-06-19 | 230.00 | 251.50 | 255.70 | 0.00 | - | 1 | 161 | 31.84% |
| GOOGL210115C01120000 | 2019-12-06 9:53AM EST | 2021-01-15 | 286.00 | 287.90 | 296.40 | +4.00 | +1.42% | 1 | 49 | 31.89% |
| GOOGL210618C01120000 | 2019-11-07 11:11AM EST | 2021-06-18 | 305.75 | 310.50 | 320.00 | 0.00 | - | 4 | 0 | 31.62% |
Putsfor13 December 2019
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL191213P01120000 | 2019-10-31 9:15AM EST | 2019-12-13 | 2.12 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 53.86% |
| GOOGL191220P01120000 | 2019-12-05 9:53AM EST | 2019-12-20 | 0.20 | 0.10 | 4.40 | 0.00 | - | 1 | 244 | 53.26% |
| GOOGL191227P01120000 | 2019-11-18 9:58AM EST | 2019-12-27 | 0.95 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 50.05% |
| GOOGL200117P01120000 | 2019-12-05 1:34PM EST | 2020-01-17 | 1.80 | 1.15 | 1.70 | 0.00 | - | 1 | 470 | 29.19% |
| GOOGL200221P01120000 | 2019-12-06 1:48PM EST | 2020-02-21 | 5.70 | 5.40 | 5.90 | -4.52 | -44.23% | 2 | 16 | 28.02% |
| GOOGL200320P01120000 | 2019-12-02 9:59AM EST | 2020-03-20 | 11.73 | 8.60 | 9.20 | 0.00 | - | 4 | 207 | 26.97% |
| GOOGL200619P01120000 | 2019-12-06 3:59PM EST | 2020-06-19 | 21.50 | 21.10 | 24.00 | -2.60 | -10.79% | 3 | 200 | 26.97% |
| GOOGL210115P01120000 | 2019-12-06 1:16PM EST | 2021-01-15 | 49.05 | 48.10 | 53.70 | -4.66 | -8.68% | 10 | 84 | 26.49% |
| GOOGL210618P01120000 | 2019-12-06 1:10PM EST | 2021-06-18 | 66.20 | 61.40 | 70.10 | -21.90 | -24.86% | 1 | 14 | 25.84% |
| GOOGL220121P01120000 | 2019-12-05 2:33PM EST | 2022-01-21 | 89.05 | 80.60 | 89.50 | 0.00 | - | 10 | 2 | 25.10% |